Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	50.09	50.62	49.11	49.68	2,228,557	-1.04(-2.05%)
Jul 30, 2018	52.62	52.65	50.57	50.72	1,013,259	-1.82(-3.46%)
Jul 27, 2018	52.87	53.37	52.30	52.54	1,083,677	-0.12(-0.22%)
Jul 26, 2018	52.08	52.83	51.33	52.65	587,750	+0.58(+1.11%)
Jul 25, 2018	51.77	52.14	51.18	52.08	785,899	+0.37(+0.72%)
Jul 24, 2018	53.12	53.12	51.30	51.70	1,093,639	-1.08(-2.05%)
Jul 23, 2018	52.50	52.97	51.98	52.79	692,943	+0.43(+0.81%)
Jul 20, 2018	52.71	52.95	51.99	52.36	531,231	-0.40(-0.76%)
Jul 19, 2018	51.88	52.87	51.88	52.76	617,161	+0.84(+1.62%)
Jul 18, 2018	50.89	52.14	50.89	51.92	791,103	+1.26(+2.49%)
Jul 17, 2018	50.32	50.87	49.75	50.66	752,317	+0.23(+0.46%)
Jul 16, 2018	50.87	51.28	49.73	50.43	568,644	-0.61(-1.20%)
Jul 13, 2018	50.92	51.30	50.72	51.04	852,105	+0.19(+0.37%)
Jul 12, 2018		51.52	50.63	50.85	655,556	+0.22(+0.44%)
Jul 11, 2018	49.44	50.85	49.44	50.63	691,268	+0.19(+0.37%)
Jul 10, 2018	51.12	51.12	50.08	50.44	717,551	-0.10(-0.19%)
Jul 09, 2018	50.72	50.97	50.44	50.54	502,111	-0.05(-0.11%)
Jul 06, 2018	50.40	50.98	49.81	50.60	934,141	+0.34(+0.67%)
Jul 05, 2018	50.03	50.49	49.74	50.26	525,973	+0.36(+0.73%)
Jul 03, 2018		49.89	49.89	49.89	0	+0.45(+0.91%)
Jul 02, 2018	48.58	49.45	47.96	49.44	1,287,461	+0.62(+1.27%)
Jun 29, 2018	49.70	49.90	48.74	48.82	833,397	-0.87(-1.75%)
Jun 28, 2018	48.75	49.77	48.23	49.69	1,902,454	+0.85(+1.74%)
Jun 27, 2018	49.82	49.99	48.68	48.84	1,059,250	-1.13(-2.25%)
Jun 26, 2018	49.76	50.17	49.50	49.97	812,882	+0.29(+0.59%)
Jun 25, 2018	50.99	51.16	49.46	49.67	1,571,004	-1.46(-2.86%)
Jun 22, 2018	51.87	52.21	50.65	51.14	1,949,552	-1.92(-3.61%)
Jun 21, 2018	51.85	53.27	51.74	53.05	1,603,945	+1.84(+3.58%)
Jun 20, 2018	51.38	51.79	50.94	51.22	695,315	-0.16(-0.31%)
Jun 19, 2018	50.31	51.61	50.23	51.38	881,394	+0.74(+1.47%)
Jun 18, 2018	50.23	50.83	50.23	50.63	1,177,363	-0.67(-1.31%)
Jun 15, 2018		52.16	48.64	51.30	3,640,434	+2.66(+5.47%)
Jun 14, 2018	48.62	49.09	48.50	48.64	975,934	+0.39(+0.81%)
Jun 13, 2018	48.16	49.12	47.87	48.25	811,816	+0.30(+0.63%)
Jun 12, 2018	47.57	48.02	47.20	47.95	939,120	+0.64(+1.35%)
Jun 11, 2018	47.92	48.09	47.26	47.31	951,945	-0.62(-1.29%)
Jun 08, 2018	47.43	48.11	47.43	47.94	622,599	+0.39(+0.82%)
Jun 07, 2018	48.25	48.51	47.35	47.55	1,011,877	-0.66(-1.36%)
Jun 06, 2018		48.48		48.20	669,536	+0.58(+1.21%)
Jun 05, 2018	46.78	47.75	46.63	47.62	639,059	+0.83(+1.78%)
Jun 04, 2018	46.29	46.87	46.11	46.79	835,604	+0.65(+1.40%)
Jun 01, 2018	46.23	46.39	45.91	46.14	448,198	+0.20(+0.44%)
May 31, 2018	46.20	46.45	45.67	45.94	458,744	-0.29(-0.63%)
May 30, 2018	45.68	46.31	45.59	46.23	848,456	+0.81(+1.78%)
May 29, 2018	45.22	45.67	45.08	45.43	656,069	-0.09(-0.19%)
May 25, 2018		45.51	45.51	45.51	0	+0.51(+1.12%)
May 24, 2018	44.60	45.35	44.49	45.01	848,712	+0.41(+0.91%)
May 23, 2018	44.53	44.91	44.02	44.60	961,645	-0.17(-0.38%)
May 22, 2018	45.24	45.61	44.73	44.77	707,145	-0.45(-1.00%)
May 21, 2018	44.98	45.49	44.66	45.22	1,195,117	+0.52(+1.17%)
May 18, 2018	46.52	46.52	44.33	44.70	1,771,439	-1.70(-3.67%)
May 17, 2018	46.37	46.74	46.11	46.40	664,105	+0.16(+0.35%)
May 16, 2018	46.13	46.85	46.07	46.24	831,636	+0.31(+0.68%)
May 15, 2018	45.82	46.16	45.43	45.93	1,187,912	-0.11(-0.23%)
May 14, 2018	47.44	47.44	45.59	46.04	2,158,830	-1.45(-3.06%)
May 11, 2018	47.82	48.06	47.25	47.49	979,595	-0.18(-0.37%)
May 10, 2018	47.35	47.90	47.15	47.67	586,517	+0.52(+1.11%)
May 09, 2018	47.78	47.99	47.03	47.15	997,221	-0.59(-1.24%)
May 08, 2018	46.92	48.05	46.92	47.74	1,087,999	+0.78(+1.65%)
May 07, 2018	46.64	47.08	46.13	46.96	1,244,098	+0.26(+0.55%)
May 04, 2018	45.92	47.29	45.77	46.71	1,431,496	+0.82(+1.79%)
May 03, 2018	45.91	46.12	45.48	45.89	715,819	-0.08(-0.17%)
May 02, 2018	46.25	46.55	45.63	45.97	909,037	-0.56(-1.21%)